HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 130.00
-1.66 (-1.26%)
At close: Feb 20, 2026
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Feb 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | -1.49% | - |
| Feb 18, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.65 | 1.52% | - |
| Feb 17, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | - | - |
| Feb 16, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | -2.22% | - |
| Feb 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.65 | -2.17% | - |
| Feb 12, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.64 | 1.47% | - |
| Feb 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.65 | 1.49% | - |
| Feb 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.65 | -4.29% | - |
| Feb 9, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 139.64 | 1.45% | 105 |
| Feb 6, 2026 | 134.00 | 138.00 | 134.00 | 138.00 | 137.64 | 5.34% | 150 |
| Feb 5, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.66 | - | - |
| Feb 4, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.66 | -0.76% | - |
| Feb 3, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | 0.76% | - |
| Feb 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.66 | -2.24% | - |
| Jan 30, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 133.65 | 4.69% | 15 |
| Jan 29, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.67 | -1.54% | - |
| Jan 28, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 129.67 | -2.26% | 24 |
| Jan 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.66 | 0.76% | - |
| Jan 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | -2.22% | - |
| Jan 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.65 | -6.25% | - |
| Jan 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.63 | -0.69% | - |
| Jan 21, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.63 | -4.61% | - |
| Jan 20, 2026 | 149.00 | 152.00 | 149.00 | 152.00 | 151.61 | 2.70% | 108 |
| Jan 19, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.62 | -0.67% | - |
| Jan 16, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.62 | -3.25% | - |
| Jan 15, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.60 | 3.36% | 3 |
| Jan 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.62 | -1.97% | - |
| Jan 13, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.61 | 3.40% | - |
| Jan 12, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.62 | -3.92% | - |
| Jan 9, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 152.61 | 4.08% | 13 |
| Jan 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.62 | -0.68% | - |
| Jan 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.62 | -3.27% | - |
| Jan 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.61 | -1.92% | - |
| Jan 5, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.60 | -3.70% | - |
| Jan 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.58 | - | - |
| Dec 30, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.58 | -1.82% | - |
| Dec 29, 2025 | 161.00 | 165.00 | 161.00 | 165.00 | 164.58 | 1.23% | 9 |
| Dec 23, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.58 | 1.24% | - |
| Dec 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.59 | 0.63% | 6 |
| Dec 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.59 | 1.91% | - |
| Dec 18, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.60 | 0.64% | - |
| Dec 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.60 | -0.64% | - |
| Dec 16, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.60 | -1.26% | - |
| Dec 15, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.59 | 3.25% | - |
| Dec 12, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.60 | 4.76% | - |
| Dec 11, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.62 | - | - |
| Dec 10, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.62 | 2.08% | - |
| Dec 9, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.63 | -3.36% | - |
| Dec 8, 2025 | 145.00 | 149.00 | 145.00 | 149.00 | 148.62 | 1.36% | 9 |